Incyte Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	82.910	87.190	82.760	86.880	86.880	1,441,014
2016-07-19	83.740	84.790	82.720	82.820	82.820	629,056
2016-07-18	84.190	84.460	83.010	84.130	84.130	674,209
2016-07-15	82.850	84.690	82.830	83.830	83.830	1,023,196
2016-07-14	83.310	83.803	81.270	82.140	82.140	735,916
2016-07-13	85.990	86.275	82.450	82.560	82.560	641,186
2016-07-12	85.630	86.110	84.900	84.970	84.970	594,028
2016-07-11	86.390	86.900	84.970	85.000	85.000	884,374
2016-07-08	83.290	85.880	82.965	85.700	85.700	905,905
2016-07-07	82.530	84.060	82.180	83.530	83.530	699,360
2016-07-06	80.000	83.450	79.510	82.480	82.480	1,102,638
2016-07-05	80.970	80.970	78.400	79.710	79.710	635,698
2016-07-01	79.610	82.860	79.340	81.270	81.270	786,052
2016-06-30	78.880	80.430	77.850	79.980	79.980	1,063,029
2016-06-29	77.150	79.490	75.820	78.735	78.735	1,247,767
2016-06-28	73.410	76.750	73.410	76.580	76.580	1,208,885
2016-06-27	76.520	77.740	71.750	72.440	72.440	1,707,014
2016-06-24	76.840	80.890	76.410	76.980	76.980	2,384,331
2016-06-23	79.300	81.790	78.120	81.660	81.660	1,098,998
2016-06-22	77.520	79.850	75.500	78.500	78.500	1,202,339
2016-06-21	78.840	79.400	76.040	77.600	77.600	1,301,253
2016-06-20	77.820	79.980	77.500	78.490	78.490	925,114
2016-06-17	80.180	81.550	76.920	77.110	77.110	1,489,635
2016-06-16	78.780	80.260	78.370	80.000	80.000	770,892
2016-06-15	80.300	80.885	79.280	79.450	79.450	674,690
2016-06-14	80.150	80.870	78.560	79.780	79.780	680,776
2016-06-13	80.080	82.470	79.480	80.010	80.010	959,266
2016-06-10	80.640	81.430	78.350	80.410	80.410	1,040,266
2016-06-09	83.590	83.870	81.580	81.610	81.610	871,367
2016-06-08	82.910	83.640	81.550	82.900	82.900	939,452
2016-06-07	85.500	86.220	82.200	82.440	82.440	1,027,876
2016-06-06	84.850	86.000	82.520	85.490	85.490	1,087,116
2016-06-03	87.440	87.480	84.425	84.960	84.960	1,226,507
2016-06-02	85.170	87.880	84.900	87.710	87.710	1,188,332
2016-06-01	83.920	86.190	82.340	85.180	85.180	1,018,932
2016-05-31	84.990	86.200	83.840	84.410	84.410	1,253,648
2016-05-27	81.690	85.680	80.950	84.530	84.530	1,210,382
2016-05-26	82.630	83.020	81.050	81.780	81.780	1,398,210
2016-05-25	81.310	83.500	80.640	83.160	83.160	1,314,747
2016-05-24	81.100	81.770	80.320	81.270	81.270	1,099,283
2016-05-23	77.970	82.070	77.695	80.680	80.680	1,682,677
2016-05-20	76.340	78.990	74.990	77.650	77.650	1,070,901
2016-05-19	76.990	78.950	74.920	76.040	76.040	931,974
2016-05-18	75.180	79.000	74.900	77.530	77.530	1,081,444
2016-05-17	76.070	76.680	74.245	75.550	75.550	1,358,497
2016-05-16	73.080	76.810	73.080	76.470	76.470	1,347,948
2016-05-13	70.270	73.310	69.950	73.210	73.210	858,058
2016-05-12	70.800	71.345	68.310	70.540	70.540	1,042,242
2016-05-11	73.620	73.740	70.480	70.620	70.620	808,311
2016-05-10	73.510	73.620	70.220	73.490	73.490	994,639
2016-05-09	70.400	74.420	69.110	72.860	72.860	2,195,646
2016-05-06	69.770	72.380	68.600	70.690	70.690	1,465,975
2016-05-05	68.970	71.010	68.030	70.410	70.410	1,573,255
2016-05-04	71.400	72.000	68.520	68.690	68.690	1,255,819
2016-05-03	73.450	74.400	71.550	72.090	72.090	880,156
2016-05-02	72.030	74.470	71.020	74.360	74.360	881,498
2016-04-29	71.460	73.170	70.010	72.270	72.270	1,353,486
2016-04-28	73.210	74.552	71.320	72.340	72.340	1,270,040
2016-04-27	73.990	74.050	72.010	73.190	73.190	1,243,165
2016-04-26	76.560	76.960	73.770	74.430	74.430	770,653

← NewerPage 44 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-09-01	2:1
1997-11-10	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.